Market Cap:

BitShares PTS BitShares PTS (PTS)

0.000165 USD
0.00000027 BTC

Buy

Exchange

Crypto-Backed Loan

Market Cap
164,759 USD
270 BTC
Volume (24h)
0 USD
0.00 BTC
Circulating Supply
999,999,386 PTS

Historical data for BitShares PTS

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 06, 2016 0.000200 0.000200 0.000163 0.000165 1,039 164,759
Sep 05, 2016 0.000219 0.000242 0.000158 0.000200 1,070 200,157
Sep 04, 2016 0.000215 0.000275 0.000215 0.000219 1,754 219,053
Sep 03, 2016 0.000271 0.000276 0.000214 0.000215 1,004 215,250
Sep 02, 2016 0.000229 0.000320 0.000206 0.000265 2,447 264,748
Sep 01, 2016 0.000247 0.000248 0.000194 0.000229 1,165 228,912
Aug 31, 2016 0.000231 0.000270 0.000190 0.000247 419 247,391
Aug 30, 2016 0.000189 0.000254 0.000184 0.000231 403 230,948
Aug 29, 2016 0.000207 0.000218 0.000184 0.000189 406 189,447
Aug 28, 2016 0.000217 0.000229 0.000194 0.000207 58 206,603
Aug 27, 2016 0.000238 0.000238 0.000184 0.000217 299 216,662
Aug 26, 2016 0.000243 0.000278 0.000226 0.000238 318 237,629
Aug 25, 2016 0.000296 0.000300 0.000242 0.000243 727 242,688
Aug 24, 2016 0.000344 0.000372 0.000290 0.000296 828 295,861
Aug 23, 2016 0.000616 0.000617 0.000291 0.000344 4,329 344,307
Aug 22, 2016 0.000529 0.000629 0.000502 0.000616 1,022 616,181
Aug 21, 2016 0.000524 0.000570 0.000517 0.000529 334 529,089
Aug 20, 2016 0.000564 0.000570 0.000516 0.000524 299 523,544
Aug 19, 2016 0.000574 0.000600 0.000542 0.000564 309 564,200
Aug 18, 2016 0.000556 0.000599 0.000523 0.000574 1,252 574,185
Aug 17, 2016 0.000537 0.000591 0.000474 0.000556 1,003 556,159
Aug 16, 2016 0.000499 0.000546 0.000499 0.000537 205 536,936
Aug 15, 2016 0.000576 0.000577 0.000481 0.000499 1,038 499,059
Aug 14, 2016 0.000586 0.000687 0.000513 0.000576 1,792 576,093
Aug 13, 2016 0.000535 0.000707 0.000534 0.000586 2,493 585,545
Aug 12, 2016 0.000583 0.000705 0.000489 0.000535 626 534,748
Aug 11, 2016 0.000474 0.000704 0.000473 0.000583 940 583,466
Aug 10, 2016 0.000506 0.000578 0.000448 0.000473 986 473,474
Aug 09, 2016 0.000479 0.000694 0.000451 0.000488 1,569 488,061
Aug 08, 2016 0.000421 0.000669 0.000419 0.000479 5,318 478,688
Aug 07, 2016 0.000429 0.000460 0.000415 0.000421 562 420,769
* Earliest data in range (UTC time)
** Latest data in range (UTC time)